5991 ニッパツの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	695	717	695	706	2,334,800	706
2012-12-27	664	688	661	683	1,681,100	683
2012-12-26	652	666	652	664	962,600	664
2012-12-25	659	665	645	646	1,042,900	646
2012-12-21	672	676	650	653	1,707,800	653
2012-12-20	675	678	665	672	1,635,300	672
2012-12-19	672	680	663	672	2,446,400	672
2012-12-18	670	680	667	672	995,200	672
2012-12-17	698	699	670	674	1,465,900	674
2012-12-14	683	693	676	689	1,326,200	689
2012-12-13	671	681	670	677	1,058,800	677
2012-12-12	671	674	661	663	1,045,000	663
2012-12-11	654	669	654	665	788,000	665
2012-12-10	665	668	657	659	1,212,700	659
2012-12-07	675	675	667	668	1,063,600	668
2012-12-06	681	685	676	683	959,600	683
2012-12-05	672	679	665	671	1,149,100	671
2012-12-04	684	684	675	679	940,500	679
2012-12-03	680	687	671	686	1,382,000	686
2012-11-30	691	696	684	690	1,639,400	690
2012-11-29	697	703	680	684	1,578,900	684
2012-11-28	712	714	688	691	862,400	691
2012-11-27	726	726	694	720	1,841,400	720
2012-11-26	744	751	738	738	2,103,400	738
2012-11-22	708	724	702	723	1,294,300	723
2012-11-21	693	698	682	690	1,037,500	690
2012-11-20	697	698	679	683	906,500	683
2012-11-19	702	717	684	684	1,133,100	684
2012-11-16	659	672	653	663	1,560,400	663
2012-11-15	640	657	638	654	1,121,400	654
2012-11-14	646	647	628	635	890,600	635
2012-11-13	648	681	645	656	2,001,900	656
2012-11-12	629	637	625	628	863,200	628
2012-11-09	646	647	637	639	566,400	639
2012-11-08	651	662	649	652	652,500	652
2012-11-07	672	678	658	663	750,600	663
2012-11-06	677	681	665	669	644,000	669
2012-11-05	678	684	675	679	510,700	679
2012-11-02	679	686	674	678	656,400	678
2012-11-01	670	675	661	672	1,010,400	672
2012-10-31	645	670	645	665	917,100	665
2012-10-30	647	658	642	643	732,300	643
2012-10-29	657	663	648	648	498,400	648
2012-10-26	663	677	655	656	848,300	656
2012-10-25	653	662	652	660	711,000	660
2012-10-24	653	672	653	656	727,000	656
2012-10-23	680	681	656	664	709,000	664
2012-10-22	660	679	656	675	660,800	675
2012-10-19	673	676	667	673	858,000	673
2012-10-18	664	672	657	671	872,400	671
2012-10-17	659	664	652	655	1,634,300	655
2012-10-16	656	657	642	652	894,500	652
2012-10-15	625	650	619	646	1,714,600	646
2012-10-12	616	625	610	615	1,778,900	615
2012-10-11	605	616	600	613	1,672,100	613
2012-10-10	608	618	605	615	1,829,600	615
2012-10-09	630	634	615	618	2,136,700	618
2012-10-05	656	656	635	640	2,045,500	640
2012-10-04	633	660	633	654	1,309,100	654
2012-10-03	640	653	630	631	1,806,100	631
2012-10-02	674	677	657	660	1,047,600	660
2012-10-01	670	673	660	672	1,262,900	672
2012-09-28	690	691	667	670	2,748,200	670
2012-09-27	693	702	688	699	1,601,500	699
2012-09-26	723	729	705	708	764,100	708
2012-09-25	702	732	702	732	1,162,000	732
2012-09-24	717	723	713	717	1,264,400	717
2012-09-21	743	745	720	720	1,759,900	720
2012-09-20	745	751	730	732	1,359,400	732
2012-09-19	745	757	743	753	1,226,300	753
2012-09-18	750	755	736	740	1,973,400	740
2012-09-14	754	763	749	755	930,400	755
2012-09-13	742	748	738	744	719,200	744
2012-09-12	735	752	735	745	990,100	745
2012-09-11	731	752	731	735	1,543,600	735
2012-09-10	750	754	739	744	851,000	744
2012-09-07	751	757	745	757	787,900	757
2012-09-06	737	738	723	733	1,271,700	733
2012-09-05	756	756	736	737	1,005,800	737
2012-09-04	761	766	752	764	711,100	764
2012-09-03	771	776	758	760	1,292,900	760
2012-08-31	790	794	771	771	1,194,200	771
2012-08-30	810	811	798	804	833,800	804
2012-08-29	804	814	804	809	646,400	809
2012-08-28	833	834	799	803	1,289,100	803
2012-08-27	842	842	830	840	944,500	840
2012-08-24	818	830	818	825	745,600	825
2012-08-23	820	833	812	827	796,400	827
2012-08-22	830	832	822	829	741,200	829
2012-08-21	828	836	826	832	402,800	832
2012-08-20	835	836	823	828	627,200	828
2012-08-17	810	833	810	828	995,800	828
2012-08-16	797	811	796	808	561,200	808
2012-08-15	800	801	788	795	468,600	795
2012-08-14	796	797	785	793	726,800	793
2012-08-13	787	792	783	788	517,200	788
2012-08-10	791	804	782	785	1,032,300	785
2012-08-09	833	833	779	795	3,001,000	795
2012-08-08	835	844	830	840	1,516,700	840
2012-08-07	810	825	805	821	665,700	821
2012-08-06	815	816	808	814	465,200	814
2012-08-03	797	799	787	794	540,100	794
2012-08-02	800	815	798	800	980,600	800
2012-08-01	810	815	788	795	1,002,700	795
2012-07-31	829	836	821	829	896,200	829
2012-07-30	825	831	816	826	1,277,200	826
2012-07-27	787	808	785	807	1,428,600	807
2012-07-26	765	782	758	772	1,532,400	772
2012-07-25	763	771	752	765	1,588,700	765
2012-07-24	771	783	763	775	999,000	775
2012-07-23	785	789	769	769	675,600	769
2012-07-20	796	800	787	791	864,500	791
2012-07-19	783	807	783	799	1,641,100	799
2012-07-18	785	790	766	768	850,700	768
2012-07-17	807	808	777	778	981,600	778
2012-07-13	800	803	794	797	972,400	797
2012-07-12	824	827	790	802	1,629,100	802
2012-07-11	828	830	815	822	727,600	822
2012-07-10	837	845	824	828	1,411,100	828
2012-07-09	849	852	833	834	748,600	834
2012-07-06	878	885	857	861	1,089,500	861
2012-07-05	862	874	859	869	503,900	869
2012-07-04	882	889	866	866	691,400	866
2012-07-03	862	875	856	875	644,600	875
2012-07-02	862	869	852	864	1,215,800	864
2012-06-29	856	856	825	852	2,778,000	852
2012-06-28	894	900	844	853	2,185,800	853
2012-06-27	876	881	868	880	534,200	880
2012-06-26	872	882	865	875	998,800	875
2012-06-25	895	903	882	887	663,100	887
2012-06-22	896	899	887	889	713,400	889
2012-06-21	895	909	889	905	1,217,300	905
2012-06-20	876	885	872	881	676,200	881
2012-06-19	877	884	860	865	542,800	865
2012-06-18	882	894	876	882	1,137,200	882
2012-06-15	877	880	854	856	1,074,000	856
2012-06-14	863	865	848	863	867,500	863
2012-06-13	853	867	851	864	800,100	864
2012-06-12	835	862	823	852	837,400	852
2012-06-11	852	859	841	850	1,095,700	850
2012-06-08	848	848	833	840	1,073,500	840
2012-06-07	849	853	834	845	1,095,800	845
2012-06-06	809	835	804	828	846,400	828
2012-06-05	799	812	795	810	863,200	810
2012-06-04	795	806	794	803	1,033,200	803
2012-06-01	829	834	807	813	901,100	813
2012-05-31	826	846	824	832	1,898,900	832
2012-05-30	849	857	832	855	934,400	855
2012-05-29	841	852	826	849	969,200	849
2012-05-28	846	854	834	842	901,600	842
2012-05-25	833	856	819	849	2,110,300	849
2012-05-24	842	842	820	827	2,227,100	827
2012-05-23	860	861	825	827	1,443,200	827
2012-05-22	833	862	824	857	1,333,700	857
2012-05-21	820	837	816	822	779,600	822
2012-05-18	840	846	818	825	1,014,000	825
2012-05-17	841	873	837	867	921,700	867
2012-05-16	853	858	835	849	1,065,700	849
2012-05-15	878	880	848	868	1,442,700	868
2012-05-14	890	898	883	889	1,766,100	889
2012-05-11	900	911	882	899	2,483,900	899
2012-05-10	805	818	791	810	467,400	810
2012-05-09	808	809	792	804	772,500	804
2012-05-08	805	812	797	810	552,400	810
2012-05-07	806	809	790	794	985,500	794
2012-05-02	841	845	829	836	452,800	836
2012-05-01	823	848	823	830	809,900	830
2012-04-27	840	862	829	840	909,700	840
2012-04-26	857	862	847	853	363,400	853
2012-04-25	852	856	840	852	653,900	852
2012-04-24	846	858	842	854	393,500	854
2012-04-23	865	875	852	858	342,400	858
2012-04-20	871	871	851	864	544,900	864
2012-04-19	862	875	860	870	546,900	870
2012-04-18	843	858	838	854	513,500	854
2012-04-17	828	843	825	828	579,500	828
2012-04-16	847	848	835	837	311,900	837
2012-04-13	856	868	851	857	490,100	857
2012-04-12	840	856	831	855	622,000	855
2012-04-11	829	837	824	833	1,212,400	833
2012-04-10	866	873	839	844	949,200	844
2012-04-09	852	863	849	850	707,500	850
2012-04-06	856	859	844	856	572,400	856
2012-04-05	860	868	846	865	563,300	865
2012-04-04	883	893	861	872	678,600	872
2012-04-03	892	900	889	889	458,500	889
2012-04-02	889	912	889	903	750,900	903
2012-03-30	899	899	882	890	1,075,900	890
2012-03-29	903	911	894	904	478,800	904
2012-03-28	903	914	898	911	745,600	911
2012-03-27	900	919	900	917	886,600	917
2012-03-26	877	892	875	884	373,300	884
2012-03-23	876	878	868	873	698,800	873
2012-03-22	872	898	867	891	1,017,900	891
2012-03-21	888	891	878	881	616,400	881
2012-03-19	903	910	897	900	439,200	900
2012-03-16	906	908	896	899	685,100	899
2012-03-15	899	919	896	906	832,300	906
2012-03-14	877	898	875	891	1,179,700	891
2012-03-13	859	869	850	853	735,300	853
2012-03-12	868	875	862	863	443,300	863
2012-03-09	868	873	854	865	938,900	865
2012-03-08	854	859	844	855	969,900	855
2012-03-07	808	837	805	834	1,002,900	834
2012-03-06	860	864	829	833	1,302,900	833
2012-03-05	864	880	855	859	1,313,500	859
2012-03-02	852	867	839	852	1,131,600	852
2012-03-01	851	857	830	831	861,500	831
2012-02-29	854	857	836	838	855,300	838
2012-02-28	826	847	825	845	1,073,300	845
2012-02-27	845	854	838	841	1,211,100	841
2012-02-24	828	850	824	850	1,102,100	850
2012-02-23	852	858	834	854	695,700	854
2012-02-22	835	852	833	850	763,700	850
2012-02-21	835	845	826	830	915,000	830
2012-02-20	845	849	840	840	511,100	840
2012-02-17	831	840	825	839	1,147,100	839
2012-02-16	811	831	809	830	1,436,500	830
2012-02-15	790	811	789	802	1,150,000	802
2012-02-14	766	779	764	777	689,200	777
2012-02-13	778	780	772	772	680,800	772
2012-02-10	799	799	781	786	1,203,300	786
2012-02-09	777	777	768	771	586,700	771
2012-02-08	769	777	764	773	778,500	773
2012-02-07	760	769	752	761	942,400	761
2012-02-06	747	761	747	760	781,900	760
2012-02-03	744	748	732	734	518,900	734
2012-02-02	744	755	740	744	588,300	744
2012-02-01	739	756	734	744	865,500	744
2012-01-31	745	745	729	731	1,265,000	731
2012-01-30	731	749	729	745	877,300	745
2012-01-27	733	745	732	738	833,200	738
2012-01-26	730	737	726	732	684,100	732
2012-01-25	719	739	717	732	1,185,900	732
2012-01-24	709	709	699	701	499,000	701
2012-01-23	714	717	704	706	457,500	706
2012-01-20	708	720	706	715	601,600	715
2012-01-19	700	709	692	701	890,700	701
2012-01-18	675	694	672	690	602,300	690
2012-01-17	673	678	670	675	362,500	675
2012-01-16	671	672	662	671	302,800	671
2012-01-13	675	677	667	674	351,100	674
2012-01-12	669	670	660	664	283,300	664
2012-01-11	674	677	668	673	409,500	673
2012-01-10	672	679	668	675	744,000	675
2012-01-06	671	674	657	665	676,000	665
2012-01-05	680	690	679	681	359,200	681
2012-01-04	692	694	679	684	613,600	684

分割・併合履歴： [1986-03-27]1株→1.15株

5991 ニッパツ の時系列データ [2012年度]

5991 ニッパツの時系列データ [2012年度]